40,878€
-0,41%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 40,97 | 41,14 | 40,87 | 40,92 | -0,31% | 2.648,00 |
| 05.11.2026 | 41,03 | 41,87 | 40,98 | 41,05 | -0,17% | 16.482,00 |
| 04.11.2026 | 40,32 | 41,45 | 40,08 | 41,12 | 1,90% | 8.638,00 |
| 03.11.2026 | 40,24 | 40,43 | 39,82 | 40,35 | 0,14% | 2.128,00 |
| 02.11.2026 | 39,96 | 40,47 | 38,69 | 40,29 | 0,40% | 5.840,00 |
| 30.10.2026 | 39,40 | 40,48 | 39,34 | 40,13 | 2,37% | 3.611,00 |
| 29.10.2026 | 39,03 | 39,96 | 38,99 | 39,20 | 0,79% | 8.498,00 |
| 28.10.2026 | 39,43 | 39,65 | 38,65 | 38,90 | -1,19% | 4.169,00 |
| 27.10.2026 | 38,72 | 39,56 | 38,52 | 39,36 | 1,81% | 4.940,00 |
| 26.10.2026 | 40,14 | 40,86 | 37,98 | 38,66 | -2,75% | 10.403,00 |
| 23.10.2026 | 39,53 | 40,23 | 38,36 | 39,76 | -1,24% | 50.323,00 |
| 22.10.2026 | 38,80 | 40,36 | 38,80 | 40,25 | 3,76% | 5.354,00 |
| 21.10.2026 | 39,61 | 39,75 | 38,13 | 38,79 | -1,85% | 5.923,00 |
| 20.10.2026 | 39,41 | 40,14 | 39,37 | 39,52 | 0,18% | 3.174,00 |
| 19.10.2026 | 39,92 | 39,96 | 39,28 | 39,45 | -0,98% | 10.627,00 |
| 16.10.2026 | 39,60 | 40,07 | 39,46 | 39,84 | 0,66% | 7.267,00 |
| 15.10.2026 | 39,57 | 39,67 | 39,48 | 39,58 | -0,27% | 385,00 |
| 14.10.2026 | 38,84 | 39,85 | 38,83 | 39,69 | 2,25% | 13.388,00 |
| 13.10.2026 | 38,39 | 38,98 | 38,14 | 38,81 | 1,37% | 6.657,00 |
| 12.10.2026 | 37,30 | 38,35 | 37,23 | 38,29 | 2,45% | 8.972,00 |
| 09.10.2026 | 38,89 | 39,10 | 36,46 | 37,38 | -3,21% | 48.427,00 |
| 08.10.2026 | 40,89 | 41,54 | 38,34 | 38,61 | -5,78% | 13.353,00 |
| 07.10.2026 | 40,90 | 41,66 | 40,84 | 40,98 | 0,44% | 3.544,00 |
| 06.10.2026 | 40,93 | 40,98 | 40,24 | 40,80 | -0,15% | 6.861,00 |
| 05.10.2026 | 41,03 | 41,11 | 40,58 | 40,87 | 0,06% | 4.257,00 |
| 02.10.2026 | 40,94 | 41,18 | 40,69 | 40,84 | -0,18% | 5.721,00 |
| 01.10.2026 | 40,58 | 41,04 | 40,43 | 40,92 | 0,76% | 4.096,00 |
| 30.09.2026 | 40,66 | 40,85 | 40,27 | 40,61 | -0,10% | 2.522,00 |
| 29.09.2026 | 41,12 | 41,35 | 40,55 | 40,65 | -1,08% | 2.526,00 |
| 28.09.2026 | 41,42 | 41,63 | 40,82 | 41,09 | -0,64% | 4.506,00 |
| 25.09.2026 | 41,62 | 41,62 | 41,16 | 41,36 | -0,41% | 3.621,00 |
| 24.09.2026 | 40,89 | 41,96 | 40,82 | 41,53 | 1,59% | 5.625,00 |
| 23.09.2026 | 40,75 | 41,39 | 40,51 | 40,88 | 0,52% | 4.268,00 |
| 22.09.2026 | 41,62 | 41,98 | 40,34 | 40,66 | -2,47% | 6.284,00 |
| 21.09.2026 | 41,97 | 42,12 | 41,45 | 41,69 | -0,49% | 2.183,00 |
| 18.09.2026 | 42,20 | 42,20 | 41,47 | 41,90 | -0,66% | 13.989,00 |
| 17.09.2026 | 43,44 | 43,52 | 42,11 | 42,18 | -2,98% | 5.783,00 |
| 16.09.2026 | 44,56 | 44,68 | 42,99 | 43,47 | -2,47% | 3.532,00 |
| 15.09.2026 | 44,44 | 44,77 | 44,16 | 44,58 | 0,37% | 2.807,00 |
| 14.09.2026 | 43,80 | 44,59 | 43,80 | 44,41 | 1,82% | 18.969,00 |
| 11.09.2026 | 43,16 | 43,77 | 42,84 | 43,62 | 1,36% | 5.885,00 |
| 10.09.2026 | 42,84 | 43,58 | 42,74 | 43,04 | 0,62% | 1.993,00 |
| 09.09.2026 | 43,29 | 43,34 | 42,02 | 42,77 | -1,37% | 2.754,00 |
| 08.09.2026 | 42,90 | 43,58 | 42,71 | 43,37 | 0,96% | 10.333,00 |
| 07.09.2026 | 43,21 | 43,21 | 42,30 | 42,95 | -0,51% | 26.251,00 |
| 04.09.2026 | 43,46 | 43,65 | 43,12 | 43,18 | -0,63% | 4.040,00 |
| 03.09.2026 | 43,35 | 43,68 | 43,16 | 43,45 | 0,25% | 1.139,00 |
| 02.09.2026 | 43,25 | 43,85 | 43,25 | 43,34 | -0,15% | 3.257,00 |
| 01.09.2026 | 43,12 | 43,89 | 43,03 | 43,41 | 0,82% | 5.359,00 |
| 31.08.2026 | 43,09 | 43,49 | 42,83 | 43,05 | -0,44% | 4.137,00 |
| 28.08.2026 | 42,44 | 43,39 | 42,43 | 43,24 | 1,96% | 2.035,00 |
| 27.08.2026 | 43,02 | 43,03 | 42,15 | 42,41 | -1,53% | 3.049,00 |
| 26.08.2026 | 43,04 | 43,58 | 42,90 | 43,07 | 0,27% | 3.164,00 |
| 25.08.2026 | 42,97 | 43,11 | 42,66 | 42,96 | -0,07% | 1.960,00 |
| 24.08.2026 | 42,33 | 43,12 | 42,33 | 42,98 | 1,54% | 5.168,00 |
| 21.08.2026 | 42,09 | 42,57 | 41,83 | 42,33 | 0,41% | 2.712,00 |
| 20.08.2026 | 42,29 | 42,46 | 42,11 | 42,16 | -0,22% | 1.648,00 |
| 19.08.2026 | 41,90 | 42,51 | 41,58 | 42,26 | 4,34% | 2.818,00 |
| 05.05.2026 | 40,78 | 40,85 | 40,34 | 40,50 | -0,53% | 5.299,00 |
| 04.05.2026 | 40,96 | 41,18 | 40,44 | 40,71 | -0,49% | 4.835,00 |
| 30.04.2026 | 39,87 | 41,05 | 39,72 | 40,92 | 2,45% | 6.236,00 |
| 29.04.2026 | 40,33 | 40,66 | 39,63 | 39,94 | -0,91% | 13.723,00 |
| 28.04.2026 | 40,25 | 41,03 | 39,84 | 40,30 | 0,29% | 7.680,00 |
| 27.04.2026 | 39,92 | 41,49 | 39,18 | 40,18 | 1,43% | 26.984,00 |
| 24.04.2026 | 40,38 | 40,44 | 39,36 | 39,62 | -1,95% | 5.526,00 |
| 23.04.2026 | 39,25 | 40,68 | 39,25 | 40,41 | 2,90% | 9.089,00 |
| 22.04.2026 | 39,48 | 39,58 | 38,50 | 39,27 | -0,41% | 7.496,00 |
| 21.04.2026 | 39,52 | 40,02 | 39,27 | 39,43 | -0,07% | 9.603,00 |
| 20.04.2026 | 39,66 | 39,90 | 39,30 | 39,46 | -0,33% | 6.280,00 |
| 17.04.2026 | 39,78 | 39,87 | 38,98 | 39,59 | -0,30% | 4.034,00 |
| 16.04.2026 | 38,17 | 39,77 | 38,11 | 39,70 | 4,02% | 7.172,00 |
| 15.04.2026 | 38,57 | 38,64 | 38,09 | 38,17 | -0,86% | 16.931,00 |
| 14.04.2026 | 38,66 | 38,68 | 37,51 | 38,50 | -0,22% | 23.835,00 |
| 13.04.2026 | 39,47 | 39,54 | 38,32 | 38,59 | -1,81% | 9.875,00 |
| 10.04.2026 | 40,27 | 40,43 | 39,18 | 39,30 | -3,72% | 9.964,00 |
| 09.04.2026 | 41,30 | 41,42 | 40,36 | 40,82 | -0,76% | 31.994,00 |
| 08.04.2026 | 41,62 | 41,73 | 40,27 | 41,13 | -2,04% | 19.842,00 |
| 07.04.2026 | 42,76 | 42,87 | 41,85 | 41,98 | -1,89% | 15.647,00 |
| 02.04.2026 | 42,72 | 43,28 | 42,69 | 42,79 | 0,45% | 56.929,00 |
| 01.04.2026 | 43,37 | 43,58 | 42,34 | 42,60 | -1,74% | 19.464,00 |
| 31.03.2026 | 44,00 | 44,05 | 43,09 | 43,36 | -1,17% | 7.274,00 |
| 30.03.2026 | 43,68 | 44,22 | 43,45 | 43,87 | 0,39% | 4.512,00 |
| 27.03.2026 | 43,96 | 44,62 | 43,66 | 43,70 | -0,61% | 3.774,00 |
| 26.03.2026 | 43,55 | 44,38 | 43,46 | 43,97 | 0,98% | 5.055,00 |
| 25.03.2026 | 43,98 | 44,10 | 43,49 | 43,55 | -0,74% | 5.960,00 |
| 24.03.2026 | 43,57 | 44,59 | 43,40 | 43,87 | 0,69% | 5.233,00 |
| 23.03.2026 | 43,32 | 43,68 | 42,85 | 43,57 | 0,53% | 6.674,00 |
| 20.03.2026 | 42,82 | 43,69 | 42,58 | 43,34 | 1,48% | 5.418,00 |
| 19.03.2026 | 43,35 | 43,69 | 42,52 | 42,71 | -1,20% | 13.630,00 |
| 18.03.2026 | 43,84 | 43,92 | 42,92 | 43,23 | -1,29% | 5.729,00 |
| 17.03.2026 | 44,39 | 44,39 | 43,63 | 43,80 | -1,16% | 8.001,00 |
| 16.03.2026 | 44,89 | 44,91 | 44,20 | 44,31 | -1,67% | 21.800,00 |
| 13.03.2026 | 43,96 | 45,10 | 43,88 | 45,06 | 2,51% | 10.151,00 |
| 12.03.2026 | 43,70 | 44,22 | 43,17 | 43,96 | 0,42% | 7.428,00 |
| 11.03.2026 | 43,60 | 43,87 | 43,20 | 43,78 | 0,21% | 7.183,00 |
| 10.03.2026 | 43,31 | 43,75 | 42,97 | 43,69 | 0,75% | 10.620,00 |
| 09.03.2026 | 43,88 | 44,37 | 43,36 | 43,36 | -1,38% | 12.366,00 |
| 06.03.2026 | 43,91 | 44,31 | 43,46 | 43,97 | -0,25% | 16.121,00 |
| 05.03.2026 | 43,85 | 44,25 | 43,42 | 44,08 | 0,20% | 3.878,00 |
| 04.03.2026 | 43,65 | 44,15 | 43,13 | 43,99 | 0,49% | 9.623,00 |